iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Aug 2014 |
GBX |
1,545 |
1,556.36 |
1,536.742 |
1,541 |
1,541 |
-10.5 (-0.68%)
|
21,343 |
| 15 Aug 2014 |
GBX |
1,561 |
1,563.28 |
1,536.819 |
1,551.5 |
1,551.5 |
-8 (-0.51%)
|
8,156 |
| 14 Aug 2014 |
GBX |
1,569 |
1,569 |
1,558.2 |
1,559.5 |
1,559.5 |
0.0 (0.0%)
|
34,455 |
| 13 Aug 2014 |
GBX |
1,557 |
1,562.28 |
1,540.98 |
1,559.5 |
1,559.5 |
+6 (+0.39%)
|
5,245 |
| 12 Aug 2014 |
GBX |
1,548 |
1,557 |
1,544.967 |
1,553.5 |
1,553.5 |
+8 (+0.52%)
|
9,772 |
| 11 Aug 2014 |
GBX |
1,547 |
1,548.695 |
1,542.944 |
1,545.5 |
1,545.5 |
-4.5 (-0.29%)
|
9,472 |
| 8 Aug 2014 |
GBX |
1,557 |
1,558.237 |
1,547 |
1,550 |
1,550 |
+10.5 (+0.68%)
|
10,877 |
| 7 Aug 2014 |
GBX |
1,538 |
1,541.02 |
1,534.62 |
1,539.5 |
1,539.5 |
-2 (-0.13%)
|
5,190 |
| 6 Aug 2014 |
GBX |
1,527 |
1,543.28 |
1,516.62 |
1,541.5 |
1,541.5 |
+31.5 (+2.09%)
|
19,742 |
| 5 Aug 2014 |
GBX |
1,517 |
1,523.56 |
1,510 |
1,510 |
1,510 |
-7 (-0.46%)
|
16,553 |
| 4 Aug 2014 |
GBX |
1,524 |
1,528.055 |
1,517 |
1,517 |
1,517 |
-8.5 (-0.56%)
|
8,647 |
| 1 Aug 2014 |
GBX |
1,516 |
1,527.187 |
1,511.72 |
1,525.5 |
1,525.5 |
+14 (+0.93%)
|
16,028 |
| 31 Jul 2014 |
GBX |
1,523 |
1,524.28 |
1,511.28 |
1,511.5 |
1,511.5 |
-7 (-0.46%)
|
18,399 |
| 30 Jul 2014 |
GBX |
1,523 |
1,524.023 |
1,516.72 |
1,518.5 |
1,518.5 |
-3 (-0.20%)
|
35,991 |
| 29 Jul 2014 |
GBX |
1,532 |
1,534.793 |
1,521.264 |
1,521.5 |
1,521.5 |
-1.5 (-0.10%)
|
8,991 |
| 28 Jul 2014 |
GBX |
1,527.2 |
1,527.2 |
1,520.768 |
1,523 |
1,523 |
+5 (+0.33%)
|
8,273 |
| 25 Jul 2014 |
GBX |
1,512 |
1,519 |
1,509.72 |
1,518 |
1,518 |
+10 (+0.66%)
|
8,939 |
| 24 Jul 2014 |
GBX |
1,516 |
1,516.64 |
1,508 |
1,508 |
1,508 |
-12.5 (-0.82%)
|
15,112 |
| 23 Jul 2014 |
GBX |
1,524 |
1,525.904 |
1,518.46 |
1,520.5 |
1,520.5 |
+1.5 (+0.10%)
|
4,387 |
| 22 Jul 2014 |
GBX |
1,521 |
1,528.018 |
1,516.36 |
1,519 |
1,519 |
-6 (-0.39%)
|
15,477 |
| 21 Jul 2014 |
GBX |
1,529 |
1,530 |
1,524.54 |
1,525 |
1,525 |
+5.5 (+0.36%)
|
12,453 |
| 18 Jul 2014 |
GBX |
1,524 |
1,536.72 |
1,517.692 |
1,519.5 |
1,519.5 |
-5.5 (-0.36%)
|
14,524 |
| 17 Jul 2014 |
GBX |
1,510 |
1,525 |
1,509 |
1,525 |
1,525 |
+18 (+1.19%)
|
7,085 |
| 16 Jul 2014 |
GBX |
1,502 |
1,507 |
1,500.36 |
1,507 |
1,507 |
+7 (+0.47%)
|
8,128 |
| 15 Jul 2014 |
GBX |
1,521 |
1,523.46 |
1,499.64 |
1,500 |
1,500 |
-17.5 (-1.15%)
|
13,391 |
| 14 Jul 2014 |
GBX |
1,516 |
1,533.64 |
1,515.36 |
1,517.5 |
1,517.5 |
-31.5 (-2.03%)
|
10,148 |
| 11 Jul 2014 |
GBX |
1,547 |
1,551.1 |
1,545.54 |
1,549 |
1,549 |
-1 (-0.06%)
|
3,662 |
| 10 Jul 2014 |
GBX |
1,555 |
1,560.1 |
1,538.36 |
1,550 |
1,550 |
+15.5 (+1.01%)
|
14,341 |
| 9 Jul 2014 |
GBX |
1,535 |
1,538.03 |
1,531 |
1,534.5 |
1,534.5 |
+10.5 (+0.69%)
|
7,369 |
| 8 Jul 2014 |
GBX |
1,531 |
1,535 |
1,524 |
1,524 |
1,524 |
+1.5 (+0.10%)
|
25,241 |
